Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 25.41 | 25.40 | 25.36 | 25.37 | 25.37 | 1,682 |
Apr 30, 2024 | 25.27 | 25.31 | 25.27 | 25.29 | 25.29 | 907 |
Apr 29, 2024 | 25.21 | 25.31 | 25.21 | 25.27 | 25.27 | 2,507 |
Apr 26, 2024 | 25.23 | 25.33 | 25.21 | 25.30 | 25.30 | 8,775 |
Apr 25, 2024 | 25.23 | 25.29 | 25.23 | 25.29 | 25.29 | 2,033 |
Apr 24, 2024 | 25.21 | 25.24 | 25.21 | 25.23 | 25.23 | 3,884 |
Apr 23, 2024 | 25.35 | 25.35 | 25.22 | 25.22 | 25.22 | 1,501 |
Apr 22, 2024 | 25.32 | 25.32 | 25.22 | 25.28 | 25.28 | 3,115 |
Apr 19, 2024 | 25.23 | 25.33 | 25.21 | 25.33 | 25.33 | 2,740 |
Apr 18, 2024 | 25.25 | 25.25 | 25.21 | 25.23 | 25.23 | 2,305 |
Apr 17, 2024 | 25.24 | 25.31 | 25.21 | 25.22 | 25.22 | 3,175 |
Apr 16, 2024 | 25.20 | 25.29 | 25.20 | 25.20 | 25.20 | 4,802 |
Apr 15, 2024 | 25.26 | 25.39 | 25.20 | 25.25 | 25.25 | 5,145 |
Apr 12, 2024 | 25.17 | 25.25 | 25.17 | 25.25 | 25.25 | 2,379 |
Apr 11, 2024 | 25.22 | 25.23 | 25.16 | 25.16 | 25.16 | 3,762 |
Apr 10, 2024 | 25.27 | 25.28 | 25.14 | 25.15 | 25.15 | 4,530 |
Apr 09, 2024 | 25.29 | 25.30 | 25.25 | 25.28 | 25.28 | 4,473 |
Apr 08, 2024 | 25.26 | 25.33 | 25.26 | 25.32 | 25.32 | 2,111 |
Apr 05, 2024 | 25.26 | 25.34 | 25.25 | 25.25 | 25.25 | 2,200 |
Apr 04, 2024 | 25.33 | 25.38 | 25.18 | 25.18 | 25.18 | 4,951 |
Apr 03, 2024 | 25.37 | 25.37 | 25.22 | 25.27 | 25.27 | 2,421 |
Apr 02, 2024 | 25.25 | 25.36 | 25.13 | 25.36 | 25.36 | 5,813 |
Apr 01, 2024 | 25.18 | 25.20 | 25.15 | 25.18 | 25.18 | 5,801 |
Mar 28, 2024 | 25.15 | 25.17 | 25.10 | 25.15 | 25.15 | 4,305 |
Mar 27, 2024 | 25.18 | 25.19 | 25.08 | 25.15 | 25.15 | 5,330 |
Mar 26, 2024 | 25.25 | 25.25 | 25.17 | 25.18 | 25.18 | 2,709 |
Mar 25, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1,283 |
Mar 22, 2024 | 25.29 | 25.33 | 25.28 | 25.30 | 25.30 | 2,789 |
Mar 21, 2024 | 25.16 | 25.29 | 25.16 | 25.25 | 25.25 | 3,922 |
Mar 20, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1,106 |
Mar 19, 2024 | 25.11 | 25.19 | 25.11 | 25.19 | 25.19 | 4,276 |
Mar 18, 2024 | 25.14 | 25.16 | 25.09 | 25.16 | 25.16 | 2,350 |
Mar 15, 2024 | 25.12 | 25.18 | 25.06 | 25.07 | 25.07 | 5,535 |
Mar 14, 2024 | 25.10 | 25.13 | 24.98 | 24.98 | 24.98 | 6,118 |
Mar 13, 2024 | 25.09 | 25.20 | 25.09 | 25.13 | 25.13 | 5,994 |
Mar 12, 2024 | 25.08 | 25.10 | 25.06 | 25.06 | 25.06 | 4,406 |
Mar 11, 2024 | 25.06 | 25.10 | 25.05 | 25.06 | 25.06 | 4,076 |
Mar 08, 2024 | 25.11 | 25.11 | 25.06 | 25.08 | 25.08 | 2,739 |
Mar 07, 2024 | 25.07 | 25.15 | 25.07 | 25.08 | 25.08 | 7,632 |
Mar 06, 2024 | 25.10 | 25.19 | 25.05 | 25.05 | 25.05 | 21,052 |
Mar 05, 2024 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | 8,494 |
Mar 04, 2024 | 25.13 | 25.17 | 25.02 | 25.05 | 25.05 | 12,164 |
Mar 01, 2024 | 25.15 | 25.19 | 25.05 | 25.15 | 25.15 | 8,674 |
Feb 29, 2024 | 25.20 | 25.20 | 25.11 | 25.18 | 25.18 | 4,097 |
Feb 28, 2024 | 25.18 | 25.23 | 25.04 | 25.20 | 25.20 | 16,941 |
Feb 28, 2024 | 0.657743 Dividend | |||||
Feb 27, 2024 | 25.62 | 25.69 | 25.57 | 25.69 | 25.03 | 10,041 |
Feb 26, 2024 | 25.55 | 25.62 | 25.55 | 25.62 | 24.96 | 5,623 |
Feb 23, 2024 | 25.55 | 25.58 | 25.51 | 25.57 | 24.91 | 8,414 |
Feb 22, 2024 | 25.55 | 25.56 | 25.46 | 25.56 | 24.91 | 3,403 |
Feb 21, 2024 | 25.46 | 25.62 | 25.41 | 25.45 | 24.80 | 7,560 |
Feb 20, 2024 | 25.38 | 25.49 | 25.38 | 25.49 | 24.84 | 4,311 |
Feb 16, 2024 | 25.36 | 25.40 | 25.31 | 25.38 | 24.73 | 4,079 |
Feb 15, 2024 | 25.40 | 25.40 | 25.21 | 25.35 | 24.70 | 7,051 |
Feb 14, 2024 | 25.15 | 25.37 | 25.15 | 25.37 | 24.72 | 5,444 |
Feb 13, 2024 | 25.08 | 25.15 | 25.05 | 25.15 | 24.51 | 23,099 |
Feb 12, 2024 | 25.20 | 25.22 | 25.18 | 25.19 | 24.55 | 10,754 |
Feb 09, 2024 | 25.15 | 25.19 | 25.08 | 25.15 | 24.51 | 12,687 |
Feb 08, 2024 | 25.00 | 25.27 | 24.90 | 25.06 | 24.42 | 6,925 |
Feb 07, 2024 | 25.20 | 25.28 | 24.94 | 24.97 | 24.33 | 38,289 |
Feb 06, 2024 | 25.25 | 25.25 | 25.15 | 25.23 | 24.58 | 6,250 |
Feb 05, 2024 | 25.28 | 25.34 | 25.20 | 25.25 | 24.60 | 2,539 |
Feb 02, 2024 | 25.14 | 25.28 | 25.14 | 25.26 | 24.61 | 4,304 |
Feb 01, 2024 | 25.32 | 25.35 | 25.02 | 25.16 | 24.52 | 24,098 |
Jan 31, 2024 | 25.38 | 25.40 | 25.34 | 25.40 | 24.75 | 2,176 |
Jan 30, 2024 | 25.35 | 25.54 | 25.35 | 25.51 | 24.86 | 7,641 |
Jan 29, 2024 | 25.40 | 25.40 | 25.25 | 25.28 | 24.63 | 6,323 |
Jan 26, 2024 | 25.40 | 25.44 | 25.35 | 25.44 | 24.79 | 1,587 |
Jan 25, 2024 | 25.32 | 25.40 | 25.18 | 25.32 | 24.67 | 1,965 |
Jan 24, 2024 | 25.22 | 25.33 | 25.16 | 25.17 | 24.53 | 5,655 |
Jan 23, 2024 | 25.28 | 25.30 | 25.16 | 25.20 | 24.55 | 6,054 |
Jan 22, 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 24.60 | 1,372 |
Jan 19, 2024 | 25.16 | 25.27 | 25.16 | 25.23 | 24.58 | 1,223 |
Jan 18, 2024 | 25.28 | 25.30 | 25.22 | 25.22 | 24.57 | 2,993 |
Jan 17, 2024 | 25.28 | 25.28 | 25.00 | 25.15 | 24.51 | 11,291 |
Jan 16, 2024 | 25.28 | 25.28 | 25.22 | 25.28 | 24.63 | 2,140 |
Jan 12, 2024 | 25.28 | 25.28 | 25.09 | 25.27 | 24.62 | 12,010 |
Jan 11, 2024 | 25.10 | 25.26 | 25.10 | 25.16 | 24.52 | 2,506 |
Jan 10, 2024 | 25.22 | 25.24 | 25.19 | 25.19 | 24.55 | 1,697 |
Jan 09, 2024 | 25.30 | 25.30 | 25.13 | 25.30 | 24.65 | 7,173 |
Jan 08, 2024 | 25.20 | 25.20 | 25.10 | 25.13 | 24.49 | 2,055 |
Jan 05, 2024 | 25.12 | 25.20 | 25.10 | 25.20 | 24.55 | 11,092 |
Jan 04, 2024 | 25.16 | 25.27 | 25.10 | 25.15 | 24.51 | 19,152 |
Jan 03, 2024 | 25.16 | 25.25 | 25.16 | 25.21 | 24.56 | 5,671 |
Jan 02, 2024 | 25.13 | 25.34 | 25.07 | 25.15 | 24.51 | 13,911 |
Dec 29, 2023 | 25.12 | 25.12 | 25.08 | 25.12 | 24.48 | 1,173 |
Dec 28, 2023 | 25.05 | 25.12 | 25.04 | 25.12 | 24.48 | 8,252 |
Dec 27, 2023 | 25.00 | 25.05 | 25.00 | 25.05 | 24.41 | 10,760 |
Dec 26, 2023 | 24.97 | 25.08 | 24.97 | 25.05 | 24.41 | 1,495 |
Dec 22, 2023 | 25.08 | 25.08 | 24.95 | 24.99 | 24.35 | 1,084 |
Dec 21, 2023 | 25.15 | 25.15 | 24.92 | 25.05 | 24.41 | 7,432 |
Dec 20, 2023 | 25.14 | 25.14 | 24.95 | 24.95 | 24.31 | 8,886 |
Dec 19, 2023 | 25.00 | 25.18 | 24.96 | 25.15 | 24.51 | 10,188 |
Dec 18, 2023 | 24.99 | 25.18 | 24.84 | 25.18 | 24.54 | 6,069 |
Dec 15, 2023 | 24.98 | 25.00 | 24.93 | 24.99 | 24.35 | 9,550 |
Dec 14, 2023 | 25.00 | 25.00 | 24.70 | 24.75 | 24.12 | 12,986 |
Dec 13, 2023 | 24.95 | 24.95 | 24.65 | 24.91 | 24.27 | 3,057 |
Dec 12, 2023 | 24.84 | 24.84 | 24.50 | 24.75 | 24.11 | 7,809 |
Dec 11, 2023 | 24.80 | 24.93 | 24.80 | 24.81 | 24.17 | 2,641 |
Dec 08, 2023 | 24.80 | 24.85 | 24.77 | 24.81 | 24.17 | 4,735 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |